FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  -0.03 (-0.19%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.800 5.820 5.300 5.510 200,452 -0.28(-4.84%)
Jul 30, 2009 5.890 5.890 5.680 5.790 95,218 +0.13(+2.30%)
Jul 29, 2009 6.000 6.050 5.640 5.660 199,243 -0.27(-4.55%)
Jul 28, 2009 5.400 6.050 5.350 5.930 1,178,480 +0.61(+11.47%)
Jul 27, 2009 5.300 5.600 5.250 5.320 165,041 +0.03(+0.57%)
Jul 24, 2009 5.530 5.580 5.260 5.290 100,396 -0.21(-3.82%)
Jul 23, 2009 5.300 5.500 5.280 5.500 133,766 +0.16(+3.00%)
Jul 22, 2009 5.160 5.400 5.160 5.340 214,053 -0.02(-0.37%)
Jul 21, 2009 5.300 5.400 5.250 5.360 175,740 +0.09(+1.71%)
Jul 20, 2009 5.090 5.300 4.980 5.270 176,367 +0.34(+6.90%)
Jul 17, 2009 4.810 5.030 4.810 4.930 124,032 +0.20(+4.23%)
Jul 16, 2009 4.600 4.850 4.600 4.730 520,564 +0.15(+3.28%)
Jul 15, 2009 4.640 4.640 4.500 4.580 306,595 -0.04(-0.87%)
Jul 14, 2009 4.740 4.740 4.600 4.620 109,311 +0.00(+0.00%)
Jul 13, 2009 4.690 4.690 4.600 4.620 73,422 +0.01(+0.22%)
Jul 10, 2009 4.630 4.710 4.600 4.610 115,177 +0.01(+0.22%)
Jul 09, 2009 4.800 4.800 4.570 4.600 266,722 -0.18(-3.77%)
Jul 08, 2009 5.090 5.090 4.620 4.780 270,541 -0.17(-3.43%)
Jul 07, 2009 5.050 5.050 4.940 4.950 172,144 -0.07(-1.39%)
Jul 06, 2009 4.990 5.180 4.930 5.020 70,618 -0.16(-3.09%)
Jul 03, 2009 4.900 5.180 4.900 5.180 171,054 +0.22(+4.44%)
Jul 02, 2009 5.040 5.180 4.880 4.960 142,842 -0.04(-0.80%)
Jun 30, 2009 5.310 5.310 5.000 5.000 211,595 -0.40(-7.41%)
Jun 29, 2009 5.450 5.500 5.400 5.400 40,534 +0.05(+0.93%)
Jun 26, 2009 5.540 5.550 5.240 5.350 130,099 -0.11(-2.01%)
Jun 25, 2009 5.590 5.610 5.420 5.460 123,178 -0.11(-1.97%)
Jun 24, 2009 5.420 5.570 5.270 5.570 484,795 +0.08(+1.46%)
Jun 23, 2009 5.450 5.520 5.420 5.490 227,710 +0.05(+0.92%)
Jun 22, 2009 5.480 5.490 5.370 5.440 142,520 -0.05(-0.91%)
Jun 19, 2009 5.450 5.550 5.330 5.490 382,177 +0.10(+1.86%)
Jun 18, 2009 5.480 5.500 5.360 5.390 179,244 -0.08(-1.46%)
Jun 17, 2009 5.300 5.470 5.160 5.470 252,935 +0.38(+7.47%)
Jun 16, 2009 5.350 5.350 5.090 5.090 82,582 -0.18(-3.42%)
Jun 15, 2009 5.390 5.390 5.200 5.270 380,710 -0.02(-0.38%)
Jun 12, 2009 5.100 5.310 4.970 5.290 250,855 +0.31(+6.22%)
Jun 11, 2009 5.110 5.120 4.980 4.980 79,022 +0.01(+0.20%)
Jun 10, 2009 5.070 5.180 4.950 4.970 150,061 +0.01(+0.20%)
Jun 09, 2009 4.970 5.090 4.950 4.960 128,391 +0.01(+0.20%)
Jun 08, 2009 5.010 5.150 4.950 4.950 177,180 -0.10(-1.98%)
Jun 05, 2009 5.270 5.270 5.050 5.050 235,994 -0.18(-3.44%)
Jun 04, 2009 5.290 5.390 5.140 5.230 235,328 -0.21(-3.86%)
Jun 03, 2009 5.340 5.500 5.260 5.440 211,258 +0.19(+3.62%)
Jun 02, 2009 5.250 5.270 5.130 5.250 690,105 -0.09(-1.69%)
Jun 01, 2009 5.600 5.680 5.250 5.340 377,773 -0.27(-4.81%)
May 29, 2009 5.740 5.900 5.560 5.610 183,744 +0.03(+0.54%)
May 28, 2009 5.460 5.670 5.450 5.580 220,093 +0.12(+2.20%)
May 27, 2009 5.830 5.870 5.460 5.460 120,440 -0.30(-5.21%)
May 26, 2009 5.840 5.930 5.730 5.760 96,996 -0.01(-0.17%)
May 25, 2009 6.010 6.020 5.750 5.770 56,496 -0.23(-3.83%)
May 22, 2009 6.190 6.190 5.900 6.000 169,728 -0.02(-0.33%)
May 21, 2009 6.370 6.370 6.000 6.020 210,971 -0.37(-5.79%)
May 20, 2009 6.150 6.460 6.140 6.390 259,502 +0.31(+5.10%)
May 19, 2009 6.030 6.100 6.000 6.080 175,074 +0.05(+0.83%)
May 17, 2009 6.000 6.130 6.000 6.030 6,053 -0.06(-0.99%)
May 15, 2009 6.000 6.130 6.000 6.090 42,782 +0.09(+1.50%)
May 14, 2009 6.010 6.340 6.000 6.000 235,404 -0.15(-2.44%)
May 13, 2009 6.530 6.660 6.100 6.150 206,905 -0.56(-8.35%)
May 12, 2009 6.580 6.780 6.580 6.710 268,849 -0.02(-0.30%)
May 11, 2009 6.400 6.760 6.400 6.730 239,265 +0.15(+2.28%)
May 08, 2009 6.490 6.580 6.360 6.580 125,628 +0.23(+3.62%)
May 07, 2009 6.550 6.650 6.310 6.350 221,428 -0.27(-4.08%)
May 06, 2009 6.740 6.740 6.490 6.620 189,748 +0.02(+0.30%)
May 05, 2009 6.600 6.750 6.390 6.600 289,447 +0.00(+0.00%)
May 04, 2009 5.810 6.630 5.790 6.600 589,113 +0.95(+16.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.